The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2023-02-15 3:28PM EDT | 65.00 | 74.18 | 77.35 | 78.85 | 0.00 | - | 7 | 14 | 0.00% |
| PG240119C00070000 | 2023-03-24 2:28PM EDT | 70.00 | 76.50 | 77.15 | 78.50 | 0.00 | - | 1 | 16 | 51.47% |
| PG240119C00075000 | 2022-09-20 1:04PM EDT | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2023-03-16 1:47PM EDT | 80.00 | 63.67 | 67.75 | 68.65 | 0.00 | - | 2 | 10 | 44.65% |
| PG240119C00085000 | 2023-03-20 9:41AM EDT | 85.00 | 60.25 | 63.05 | 64.10 | 0.00 | - | 5 | 6 | 44.10% |
| PG240119C00090000 | 2023-01-25 3:48PM EDT | 90.00 | 53.30 | 50.95 | 52.65 | 0.00 | - | 5 | 81 | 0.00% |
| PG240119C00095000 | 2022-10-20 9:43AM EDT | 95.00 | 39.05 | 50.35 | 51.55 | 0.00 | - | 3 | 120 | 0.00% |
| PG240119C00100000 | 2023-03-27 11:05AM EDT | 100.00 | 48.80 | 49.05 | 50.05 | 0.00 | - | 5 | 80 | 37.88% |
| PG240119C00105000 | 2023-01-17 10:31AM EDT | 105.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| PG240119C00110000 | 2023-03-21 2:15PM EDT | 110.00 | 36.50 | 39.95 | 41.40 | 0.00 | - | 2 | 32 | 35.58% |
| PG240119C00115000 | 2023-03-28 2:32PM EDT | 115.00 | 35.32 | 35.65 | 36.40 | 0.00 | - | 6 | 171 | 31.84% |
| PG240119C00120000 | 2023-03-28 2:32PM EDT | 120.00 | 31.02 | 31.40 | 32.05 | 0.00 | - | 6 | 5,310 | 30.06% |
| PG240119C00125000 | 2023-03-30 10:50AM EDT | 125.00 | 26.60 | 27.25 | 27.85 | +1.85 | +7.47% | 50 | 191 | 28.41% |
| PG240119C00130000 | 2023-03-30 11:57AM EDT | 130.00 | 22.68 | 23.15 | 23.75 | -0.42 | -1.82% | 1 | 483 | 26.69% |
| PG240119C00135000 | 2023-03-30 10:17AM EDT | 135.00 | 18.70 | 19.15 | 19.70 | -0.70 | -3.61% | 7 | 865 | 24.73% |
| PG240119C00140000 | 2023-03-30 10:19AM EDT | 140.00 | 15.19 | 15.80 | 16.15 | -0.31 | -2.00% | 1 | 1,805 | 23.43% |
| PG240119C00145000 | 2023-03-30 11:29AM EDT | 145.00 | 12.10 | 12.50 | 12.85 | +0.10 | +0.83% | 30 | 3,185 | 22.11% |
| PG240119C00150000 | 2023-03-29 3:47PM EDT | 150.00 | 9.27 | 9.60 | 10.00 | 0.00 | - | 30 | 5,337 | 21.07% |
| PG240119C00155000 | 2023-03-30 2:52PM EDT | 155.00 | 7.10 | 7.10 | 7.35 | +0.15 | +2.16% | 14 | 7,517 | 19.76% |
| PG240119C00160000 | 2023-03-30 3:52PM EDT | 160.00 | 5.00 | 4.95 | 5.35 | +0.10 | +2.04% | 1 | 3,027 | 18.98% |
| PG240119C00165000 | 2023-03-30 3:52PM EDT | 165.00 | 3.50 | 3.45 | 3.65 | +0.08 | +2.34% | 13 | 2,295 | 18.04% |
| PG240119C00170000 | 2023-03-30 3:53PM EDT | 170.00 | 2.30 | 2.16 | 2.40 | +0.07 | +3.14% | 9 | 2,410 | 17.29% |
| PG240119C00175000 | 2023-03-30 1:09PM EDT | 175.00 | 1.40 | 1.38 | 1.54 | -0.07 | -4.76% | 3 | 1,720 | 16.75% |
| PG240119C00180000 | 2023-03-29 9:35AM EDT | 180.00 | 0.91 | 0.85 | 0.97 | 0.00 | - | 1 | 6,405 | 16.38% |
| PG240119C00185000 | 2023-03-24 12:41PM EDT | 185.00 | 0.61 | 0.51 | 0.62 | 0.00 | - | 3 | 1,418 | 16.22% |
| PG240119C00190000 | 2023-03-30 9:36AM EDT | 190.00 | 0.41 | 0.29 | 0.45 | -0.13 | -24.07% | 1 | 526 | 16.54% |
| PG240119C00195000 | 2023-03-30 3:10PM EDT | 195.00 | 0.25 | 0.15 | 0.30 | +0.01 | +4.17% | 3 | 90 | 16.60% |
| PG240119C00200000 | 2023-03-21 11:27AM EDT | 200.00 | 0.15 | 0.06 | 0.61 | 0.00 | - | 2 | 148 | 20.26% |
| PG240119C00210000 | 2023-03-24 10:28AM EDT | 210.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 2 | 109 | 17.14% |
| PG240119C00220000 | 2023-02-08 11:31AM EDT | 220.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 83 | 19.24% |
| PG240119C00230000 | 2023-03-22 2:23PM EDT | 230.00 | 0.12 | 0.01 | 0.46 | 0.00 | - | 5 | 167 | 25.90% |
| PG240119C00240000 | 2023-02-08 10:31AM EDT | 240.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 304 | 27.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2023-03-21 9:53AM EDT | 65.00 | 0.31 | 0.15 | 0.75 | 0.00 | - | 3 | 153 | 52.39% |
| PG240119P00070000 | 2023-03-28 3:50PM EDT | 70.00 | 0.28 | 0.14 | 0.36 | 0.00 | - | 2 | 478 | 42.29% |
| PG240119P00075000 | 2023-03-28 3:55PM EDT | 75.00 | 0.35 | 0.14 | 0.37 | 0.00 | - | 2 | 226 | 38.92% |
| PG240119P00080000 | 2023-03-28 2:45PM EDT | 80.00 | 0.46 | 0.40 | 0.55 | 0.00 | - | 1 | 5,513 | 38.16% |
| PG240119P00085000 | 2023-03-13 1:33PM EDT | 85.00 | 1.13 | 0.24 | 0.90 | 0.00 | - | 6 | 218 | 38.43% |
| PG240119P00090000 | 2023-03-24 10:19AM EDT | 90.00 | 0.85 | 0.36 | 0.80 | 0.00 | - | 2 | 369 | 34.16% |
| PG240119P00095000 | 2023-03-24 10:18AM EDT | 95.00 | 1.05 | 0.64 | 0.96 | 0.00 | - | 1 | 384 | 32.24% |
| PG240119P00100000 | 2023-03-30 2:28PM EDT | 100.00 | 0.93 | 0.92 | 1.06 | -0.28 | -23.14% | 10 | 1,507 | 29.79% |
| PG240119P00105000 | 2023-03-30 12:38PM EDT | 105.00 | 1.23 | 1.15 | 1.35 | -0.18 | -12.77% | 12 | 940 | 28.41% |
| PG240119P00110000 | 2023-03-30 3:12PM EDT | 110.00 | 1.58 | 1.43 | 1.66 | -0.32 | -16.84% | 2 | 2,345 | 26.82% |
| PG240119P00115000 | 2023-03-29 9:36AM EDT | 115.00 | 2.41 | 1.92 | 2.05 | 0.00 | - | 1 | 1,508 | 25.29% |
| PG240119P00120000 | 2023-03-30 1:45PM EDT | 120.00 | 2.44 | 2.30 | 2.52 | -0.16 | -6.15% | 40 | 3,595 | 23.76% |
| PG240119P00125000 | 2023-03-29 3:54PM EDT | 125.00 | 3.11 | 3.00 | 3.15 | 0.00 | - | 6 | 1,581 | 22.38% |
| PG240119P00130000 | 2023-03-30 3:47PM EDT | 130.00 | 3.85 | 3.70 | 3.95 | -0.12 | -3.02% | 1 | 3,404 | 21.04% |
| PG240119P00135000 | 2023-03-30 1:56PM EDT | 135.00 | 4.89 | 4.70 | 4.95 | -0.41 | -7.74% | 6 | 1,238 | 19.72% |
| PG240119P00140000 | 2023-03-29 3:04PM EDT | 140.00 | 6.38 | 6.00 | 6.25 | 0.00 | - | 6 | 3,820 | 18.49% |
| PG240119P00145000 | 2023-03-30 1:55PM EDT | 145.00 | 8.00 | 7.50 | 7.90 | -0.25 | -3.03% | 5 | 2,328 | 17.33% |
| PG240119P00150000 | 2023-03-29 2:20PM EDT | 150.00 | 10.15 | 9.45 | 9.95 | 0.00 | - | 7 | 1,414 | 16.18% |
| PG240119P00155000 | 2023-03-29 2:35PM EDT | 155.00 | 12.80 | 12.05 | 12.45 | 0.00 | - | 8 | 954 | 15.01% |
| PG240119P00160000 | 2023-03-27 9:30AM EDT | 160.00 | 15.70 | 14.95 | 15.55 | 0.00 | - | 15 | 1,057 | 14.01% |
| PG240119P00165000 | 2023-02-28 11:21AM EDT | 165.00 | 27.40 | 18.70 | 19.60 | 0.00 | - | 2 | 43 | 14.18% |
| PG240119P00170000 | 2023-03-06 3:59PM EDT | 170.00 | 29.88 | 22.95 | 23.85 | 0.00 | - | 1 | 9 | 14.09% |
| PG240119P00175000 | 2023-01-23 3:15PM EDT | 175.00 | 33.70 | 33.95 | 35.20 | 0.00 | - | 2 | 0 | 31.69% |
| PG240119P00180000 | 2023-02-09 1:26PM EDT | 180.00 | 42.25 | 42.00 | 44.10 | 0.00 | - | 1 | 0 | 42.06% |
| PG240119P00185000 | 2023-01-19 4:19PM EDT | 185.00 | 41.10 | 44.45 | 45.55 | 0.00 | - | 27 | 0 | 36.96% |
| PG240119P00190000 | 2023-02-06 2:09PM EDT | 190.00 | 48.65 | 51.60 | 53.40 | 0.00 | - | 1 | 0 | 45.10% |
| PG240119P00195000 | 2023-01-19 4:22PM EDT | 195.00 | 51.50 | 54.50 | 55.65 | 0.00 | - | 1 | 0 | 41.25% |
| PG240119P00200000 | 2023-02-02 12:26PM EDT | 200.00 | 57.40 | 58.55 | 59.60 | 0.00 | - | 1 | 0 | 40.73% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 61.26% |
| PG240119P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 82.64 | 71.65 | 73.90 | 0.00 | - | 1 | 0 | 29.52% |
| PG240119P00240000 | 2023-01-19 4:10PM EDT | 240.00 | 96.95 | 99.20 | 101.05 | 0.00 | - | 55 | 6 | 54.44% |
© 2023 Yahoo. All rights reserved.
